Phillips 66 $80.28

down -0.83


17/4/2014 06:40 PM  |  NYSE : PSX  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
4/17/201480.6781.3580.0080.284,517,150
4/16/201479.4281.1578.6381.113,801,500
4/15/201477.7678.7176.7478.683,654,570
4/14/201477.1178.0376.6478.012,673,880
4/11/201476.6378.0676.1876.755,550,340
4/10/201478.2779.3876.6776.693,875,440
4/9/201478.0378.7177.2378.332,522,340
4/8/201478.0678.6777.0177.563,342,310
4/7/201479.1079.9577.8877.953,224,370
4/4/201481.0181.4379.1579.573,326,460
4/3/201479.6780.9179.6780.603,328,590
4/2/201479.1779.5077.8979.243,083,050
4/1/201477.2279.6476.9379.584,031,180
3/31/201477.3077.5676.8777.063,071,530
3/28/201477.0077.4076.5176.653,014,080
3/27/201477.2977.6776.7376.863,430,620
3/26/201478.4778.8076.9277.212,663,890
3/25/201477.2478.7477.2478.203,046,620
3/24/201478.3778.7077.0277.423,291,940
3/21/201480.1280.1277.8277.954,628,590
3/20/201478.0778.9677.5378.503,108,180
3/19/201480.2480.2577.9278.432,894,750
3/18/201479.3280.3678.9180.353,002,020
3/17/201478.8679.7278.7479.352,646,440
3/14/201478.0379.4178.0078.692,760,010
3/13/201480.0780.3977.7378.143,439,150
3/12/201479.0980.2979.0680.003,444,420
3/11/201478.6379.3878.0179.083,068,060
3/10/201478.0079.2077.8278.662,376,000
3/7/201478.5078.7877.3578.082,243,470
3/6/201476.9878.7976.9578.143,704,830
3/5/201475.8076.9375.4576.812,818,980
3/4/201475.5576.2074.9076.082,386,650
3/3/201474.6575.7774.3774.862,672,190
2/28/201474.7878.8974.3874.864,209,100
2/27/201476.4876.8074.3374.745,639,990
2/26/201477.4477.9376.4576.763,389,080
2/25/201476.2378.3175.9077.534,208,280
2/24/201475.0177.7775.0176.253,646,540
2/21/201475.0875.6974.8174.953,215,480
2/20/201475.0275.7674.7575.293,165,050
2/19/201475.2276.9575.0275.273,700,370
2/18/201476.2176.9975.2775.382,819,120
2/14/201474.4775.9874.2675.932,421,840
2/13/201472.7574.9272.6374.653,234,440
2/12/201474.1774.6073.3673.643,045,310
2/11/201472.3074.2672.2474.093,711,940
2/10/201474.3574.6972.0372.273,749,020
2/7/201473.7074.4372.9174.283,344,290
2/6/201471.3073.6270.8973.305,388,980
2/5/201470.7571.5569.1170.676,079,310
2/4/201471.5171.7568.7871.144,647,450
2/3/201473.1273.5871.1471.365,630,270
1/31/201473.1074.5872.7573.095,799,900
1/30/201474.4474.9773.3773.564,595,400
1/29/201474.0376.9070.8174.185,942,040
1/28/201473.9275.4673.9275.082,792,190
1/27/201474.5775.7073.7874.903,408,700
1/24/201476.2276.3573.6074.444,742,240
1/23/201477.5278.1076.0477.204,105,670
1/22/201477.3077.6076.0977.102,754,220
1/21/201476.0377.4076.0376.902,791,990
1/17/201474.8776.6274.8576.023,901,620
1/16/201475.3175.7374.6775.393,231,900
1/15/201476.5076.5374.7575.543,705,930
1/14/201476.1576.7175.8076.493,359,140
1/13/201478.2078.2075.4975.813,061,320
1/10/201478.3979.0077.2478.003,020,910
1/9/201477.0178.2576.8878.134,197,840
1/8/201477.2577.4176.1576.874,499,970
1/7/201477.0777.8376.6777.024,012,670
1/6/201476.5177.4976.4077.012,819,580
1/3/201476.3676.9976.1576.291,958,160
1/2/201477.1777.3276.3676.452,861,830
12/31/201375.2777.2975.1877.132,993,960
12/30/201375.0175.6074.6974.722,252,460
12/27/201375.1475.1874.1974.751,688,800
12/26/201375.0075.2974.6875.121,186,980
12/24/201374.7474.9774.2974.741,064,980
12/23/201374.5075.3974.2874.412,563,660
12/20/201373.2074.5373.0574.034,906,820
12/19/201373.5574.3972.7072.923,506,060
12/18/201372.5674.1272.2173.983,961,270
12/17/201372.6173.2772.2572.602,440,120
12/16/201371.6573.2671.5372.612,746,270
12/13/201371.2572.0270.5771.602,711,460
12/12/201370.8071.6970.4471.222,773,010
12/11/201371.6971.6970.2970.853,890,340
12/10/201371.2572.4469.5471.614,233,660
12/9/201372.3073.1771.7071.834,297,270
12/6/201370.3372.5070.0071.245,174,170
12/5/201369.8270.5069.1769.733,978,770
12/4/201369.7070.4868.3369.595,377,720
12/3/201371.0671.2769.5470.604,299,500
12/2/201370.0071.7569.6771.363,900,870
11/29/201370.0370.7269.4169.611,688,150
11/27/201368.6071.0068.4070.124,526,360
11/26/201368.7969.2368.1368.753,094,350
11/25/201368.4869.3568.1368.642,808,260
11/22/201367.8568.8067.5468.483,108,300
Trading Center